667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,200400,5503882185,3075,3075,3075,3075,80140
|
|
20230703,200300,5503882185,3075,3075,3075,3075,0
|
|
20230703,200200,5503882185,3075,3075,3075,3075,0
|
|
20230703,200100,5503882185,3075,3075,3075,3075,0
|
|
20230703,200000,5503882185,3075,3075,3075,3075,0
|
|
20230703,195900,5503882185,3075,3075,3075,3075,0
|
|
20230703,195800,5503882185,3075,3075,3075,3075,0
|
|
20230703,195700,5503882185,3075,3075,3075,3075,0
|
|
20230703,195600,5503882185,3075,3075,3075,3075,0
|
|
20230703,195500,5503882185,3075,3075,3075,3075,0
|
|
20230703,195400,5503882185,3075,3075,3075,3075,0
|
|
20230703,195300,5503882185,3075,3075,3075,3075,0
|
|
20230703,195200,5503882185,3075,3075,3075,3075,0
|
|
20230703,195100,5503882185,3075,3075,3075,3075,0
|
|
20230703,195000,5503882185,3075,3075,3075,3075,0
|
|
20230703,194900,5503882185,3075,3075,3075,3075,0
|
|
20230703,194800,5503882185,3075,3075,3075,3075,0
|
|
20230703,194700,5503882185,3075,3075,3075,3075,0
|
|
20230703,194600,5503882185,3075,3075,3075,3075,0
|
|
20230703,194500,5503882185,3075,3075,3075,3075,0
|
|
20230703,194400,5503882185,3075,3075,3075,3075,0
|
|
20230703,194300,5503882185,3075,3075,3075,3075,0
|
|
20230703,194200,5503882185,3075,3075,3075,3075,0
|
|
20230703,194100,5503882185,3075,3075,3075,3075,0
|
|
20230703,194000,5503882185,3075,3075,3075,3075,0
|
|
20230703,193900,5503882185,3075,3075,3075,3075,0
|
|
20230703,193800,5503882185,3075,3075,3075,3075,0
|
|
20230703,193700,5503882185,3075,3075,3075,3075,0
|
|
20230703,193600,5503882185,3075,3075,3075,3075,0
|
|
20230703,193500,5503882185,3075,3075,3075,3075,0
|
|
20230703,193400,5503882185,3075,3075,3075,3075,80140
|
|
20230703,193300,5503882185,3075,3075,3075,3075,0
|
|
20230703,193200,5503882185,3075,3075,3075,3075,0
|
|
20230703,193100,5503882185,3075,3075,3075,3075,0
|
|
20230703,193000,5503882185,3075,3075,3075,3075,0
|
|
20230703,192900,5503882185,3075,3075,3075,3075,0
|
|
20230703,192800,5503882185,3075,3075,3075,3075,0
|
|
20230703,192700,5503882185,3075,3075,3075,3075,0
|
|
20230703,192600,5503882185,3075,3075,3075,3075,0
|
|
20230703,192500,5503882185,3075,3075,3075,3075,0
|
|
20230703,192400,5503882185,3075,3075,3075,3075,0
|
|
20230703,192300,5503882185,3075,3075,3075,3075,0
|
|
20230703,192200,5503882185,3075,3075,3075,3075,0
|
|
20230703,192100,5503882185,3075,3075,3075,3075,0
|
|
20230703,192000,5503882185,3075,3075,3075,3075,0
|
|
20230703,191900,5503882185,3075,3075,3075,3075,0
|
|
20230703,191800,5503882185,3075,3075,3075,3075,0
|
|
20230703,191700,5503882185,3075,3075,3075,3075,0
|
|
20230703,191600,5503882185,3075,3075,3075,3075,0
|
|
20230703,191500,5503882185,3075,3075,3075,3075,0
|
|
20230703,191400,5503882185,3075,3075,3075,3075,0
|
|
20230703,191300,5503882185,3075,3075,3075,3075,0
|
|
20230703,191200,5503882185,3075,3075,3075,3075,0
|
|
20230703,191100,5503882185,3075,3075,3075,3075,0
|
|
20230703,191000,5503882185,3075,3075,3075,3075,0
|
|
20230703,190900,5503882185,3075,3075,3075,3075,0
|
|
20230703,190800,5503882185,3075,3075,3075,3075,0
|
|
20230703,190700,5503882185,3075,3075,3075,3075,0
|
|
20230703,190600,5503882185,3075,3075,3075,3075,0
|
|
20230703,190500,5503882185,3075,3075,3075,3075,0
|
|
20230703,190400,5503882185,3075,3075,3075,3075,80140
|
|
20230703,190300,5503882185,3075,3075,3075,3075,0
|
|
20230703,190200,5503882185,3075,3075,3075,3075,0
|
|
20230703,190100,5503882185,3075,3075,3075,3075,0
|
|
20230703,190000,5503882185,3075,3075,3075,3075,0
|
|
20230703,185900,5503882185,3075,3075,3075,3075,0
|
|
20230703,185800,5503882185,3075,3075,3075,3075,0
|
|
20230703,185700,5503882185,3075,3075,3075,3075,0
|
|
20230703,185600,5503882185,3075,3075,3075,3075,0
|
|
20230703,185500,5503882185,3075,3075,3075,3075,0
|
|
20230703,185400,5503882185,3075,3075,3075,3075,0
|
|
20230703,185300,5503882185,3075,3075,3075,3075,0
|
|
20230703,185200,5503882185,3075,3075,3075,3075,0
|
|
20230703,185100,5503882185,3075,3075,3075,3075,0
|
|
20230703,185000,5503882185,3075,3075,3075,3075,0
|
|
20230703,184900,5503882185,3075,3075,3075,3075,0
|
|
20230703,184800,5503882185,3075,3075,3075,3075,0
|
|
20230703,184700,5503882185,3075,3075,3075,3075,0
|
|
20230703,184600,5503882185,3075,3075,3075,3075,0
|
|
20230703,184500,5503882185,3075,3075,3075,3075,0
|
|
20230703,184400,5503882185,3075,3075,3075,3075,0
|
|
20230703,184300,5503882185,3075,3075,3075,3075,0
|
|
20230703,184200,5503882185,3075,3075,3075,3075,0
|
|
20230703,184100,5503882185,3075,3075,3075,3075,0
|
|
20230703,184000,5503882185,3075,3075,3075,3075,0
|
|
20230703,183900,5503882185,3075,3075,3075,3075,0
|
|
20230703,183800,5503882185,3075,3075,3075,3075,0
|
|
20230703,183700,5503882185,3075,3075,3075,3075,0
|
|
20230703,183600,5503882185,3075,3075,3075,3075,0
|
|
20230703,183500,5503882185,3075,3075,3075,3075,0
|
|
20230703,183400,5503882185,3075,3075,3075,3075,80140
|
|
20230703,183300,5503882185,3075,3075,3075,3075,0
|
|
20230703,183200,5503882185,3075,3075,3075,3075,0
|
|
20230703,183100,5503882185,3075,3075,3075,3075,0
|
|
20230703,183000,5503882185,3075,3075,3075,3075,0
|
|
20230703,182900,5503882185,3075,3075,3075,3075,0
|
|
20230703,182800,5503882185,3075,3075,3075,3075,0
|
|
20230703,182700,5503882185,3075,3075,3075,3075,0
|
|
20230703,182600,5503882185,3075,3075,3075,3075,0
|
|
20230703,182500,5503882185,3075,3075,3075,3075,0
|
|
20230703,182400,5503882185,3075,3075,3075,3075,0
|
|
20230703,182300,5503882185,3075,3075,3075,3075,0
|
|
20230703,182200,5503882185,3075,3075,3075,3075,0
|
|
20230703,182100,5503882185,3075,3075,3075,3075,0
|
|
20230703,182000,5503882185,3075,3075,3075,3075,0
|
|
20230703,181900,5503882185,3075,3075,3075,3075,0
|
|
20230703,181800,5503882185,3075,3075,3075,3075,0
|
|
20230703,181700,5503882185,3075,3075,3075,3075,0
|
|
20230703,181600,5503882185,3075,3075,3075,3075,0
|
|
20230703,181500,5503882185,3075,3075,3075,3075,0
|
|
20230703,181400,5503882185,3075,3075,3075,3075,0
|
|
20230703,181300,5503882185,3075,3075,3075,3075,0
|
|
20230703,181200,5503882185,3075,3075,3075,3075,0
|
|
20230703,181100,5503882185,3075,3075,3075,3075,0
|
|
20230703,181000,5503882185,3075,3075,3075,3075,0
|
|
20230703,180900,5503882185,3075,3075,3075,3075,0
|
|
20230703,180800,5503882185,3075,3075,3075,3075,0
|
|
20230703,180700,5503882185,3075,3075,3075,3075,0
|
|
20230703,180600,5503882185,3075,3075,3075,3075,0
|
|
20230703,180500,5503882185,3075,3075,3075,3075,0
|
|
20230703,180400,5503882185,3075,3075,3075,3075,80140
|
|
20230703,180300,5503882185,3075,3075,3075,3075,0
|
|
20230703,180200,5503882185,3075,3075,3075,3075,0
|
|
20230703,180100,5503882185,3075,3075,3075,3075,0
|
|
20230703,180000,5503882185,3075,3075,3075,3075,0
|
|
20230703,175900,5503882185,3075,3075,3075,3075,0
|
|
20230703,175800,5503882185,3075,3075,3075,3075,0
|
|
20230703,175700,5503882185,3075,3075,3075,3075,0
|
|
20230703,175600,5503882185,3075,3075,3075,3075,0
|
|
20230703,175500,5503882185,3075,3075,3075,3075,0
|
|
20230703,175400,5503882185,3075,3075,3075,3075,0
|
|
20230703,175300,5503882185,3075,3075,3075,3075,0
|
|
20230703,175200,5503882185,3075,3075,3075,3075,0
|
|
20230703,175100,5503882185,3075,3075,3075,3075,0
|
|
20230703,175000,5503882185,3075,3075,3075,3075,0
|
|
20230703,174900,5503882185,3075,3075,3075,3075,0
|
|
20230703,174800,5503882185,3075,3075,3075,3075,0
|
|
20230703,174700,5503882185,3075,3075,3075,3075,0
|
|
20230703,174600,5503882185,3075,3075,3075,3075,0
|
|
20230703,174500,5503882185,3075,3075,3075,3075,0
|
|
20230703,174400,5503882185,3075,3075,3075,3075,0
|
|
20230703,174300,5503882185,3075,3075,3075,3075,0
|
|
20230703,174200,5503882185,3075,3075,3075,3075,0
|
|
20230703,174100,5503882185,3075,3075,3075,3075,0
|
|
20230703,174000,5503882185,3075,3075,3075,3075,0
|
|
20230703,173900,5503882185,3075,3075,3075,3075,0
|
|
20230703,173800,5503882185,3075,3075,3075,3075,0
|
|
20230703,173700,5503882185,3075,3075,3075,3075,0
|
|
20230703,173600,5503882185,3075,3075,3075,3075,0
|
|
20230703,173500,5503882185,3075,3075,3075,3075,0
|
|
20230703,173400,5503882185,3075,3075,3075,3075,80140
|
|
20230703,173300,5503882185,3075,3075,3075,3075,0
|
|
20230703,173200,5503882185,3075,3075,3075,3075,0
|
|
20230703,173100,5503882185,3075,3075,3075,3075,0
|
|
20230703,173000,5503882185,3075,3075,3075,3075,0
|
|
20230703,172900,5503882185,3075,3075,3075,3075,0
|
|
20230703,172800,5503882185,3075,3075,3075,3075,0
|
|
20230703,172700,5503882185,3075,3075,3075,3075,0
|
|
20230703,172600,5503882185,3075,3075,3075,3075,0
|
|
20230703,172500,5503882185,3075,3075,3075,3075,0
|
|
20230703,172400,5503882185,3075,3075,3075,3075,0
|
|
20230703,172300,5503882185,3075,3075,3075,3075,0
|
|
20230703,172200,5503882185,3075,3075,3075,3075,0
|
|
20230703,172100,5503882185,3075,3075,3075,3075,0
|
|
20230703,172000,5503882185,3075,3075,3075,3075,0
|
|
20230703,171900,5503882185,3075,3075,3075,3075,0
|
|
20230703,171800,5503882185,3075,3075,3075,3075,0
|
|
20230703,171700,5503882185,3075,3075,3075,3075,0
|
|
20230703,171600,5503882185,3075,3075,3075,3075,0
|
|
20230703,171500,5503882185,3075,3075,3075,3075,0
|
|
20230703,171400,5503882185,3075,3075,3075,3075,0
|
|
20230703,171300,5503882185,3075,3075,3075,3075,0
|
|
20230703,171200,5503882185,3075,3075,3075,3075,0
|
|
20230703,171100,5503882185,3075,3075,3075,3075,0
|
|
20230703,171000,5503882185,3075,3075,3075,3075,0
|
|
20230703,170900,5503882185,3075,3075,3075,3075,0
|
|
20230703,170800,5503882185,3075,3075,3075,3075,0
|
|
20230703,170700,5503882185,3075,3075,3075,3075,0
|
|
20230703,170600,5503882185,3075,3075,3075,3075,0
|
|
20230703,170500,5503882185,3075,3075,3075,3075,0
|
|
20230703,170400,5503882185,3075,3075,3075,3075,80140
|
|
20230703,170300,5503882185,3075,3075,3075,3075,0
|
|
20230703,170200,5503882185,3075,3075,3075,3075,0
|
|
20230703,170100,5503882185,3075,3075,3075,3075,0
|
|
20230703,170000,5503882185,3075,3075,3075,3075,0
|
|
20230703,165900,5503882185,3075,3075,3075,3075,0
|
|
20230703,165800,5503882185,3075,3075,3075,3075,0
|
|
20230703,165700,5503882185,3075,3075,3075,3075,0
|
|
20230703,165600,5503882185,3075,3075,3075,3075,0
|
|
20230703,165500,5503882185,3075,3075,3075,3075,0
|
|
20230703,165400,5503882185,3075,3075,3075,3075,0
|
|
20230703,165300,5503882185,3075,3075,3075,3075,0
|
|
20230703,165200,5503882185,3075,3075,3075,3075,0
|
|
20230703,165100,5503882185,3075,3075,3075,3075,0
|
|
20230703,165000,5503882185,3075,3075,3075,3075,0
|
|
20230703,164900,5503882185,3075,3075,3075,3075,0
|
|
20230703,164800,5503882185,3075,3075,3075,3075,0
|
|
20230703,164700,5503882185,3075,3075,3075,3075,0
|
|
20230703,164600,5503882185,3075,3075,3075,3075,0
|
|
20230703,164500,5503882185,3075,3075,3075,3075,0
|
|
20230703,164400,5503882185,3075,3075,3075,3075,0
|
|
20230703,164300,5503882185,3075,3075,3075,3075,0
|
|
20230703,164200,5503882185,3075,3075,3075,3075,0
|
|
20230703,164100,5503882185,3075,3075,3075,3075,0
|
|
20230703,164000,5503882185,3075,3075,3075,3075,0
|
|
20230703,163900,5503882185,3075,3075,3075,3075,0
|
|
20230703,163800,5503882185,3075,3075,3075,3075,0
|
|
20230703,163700,5503882185,3075,3075,3075,3075,0
|
|
20230703,163600,5503882185,3075,3075,3075,3075,0
|
|
20230703,163500,5503882185,3075,3075,3075,3075,0
|
|
20230703,163400,5503882185,3075,3075,3075,3075,80140
|
|
20230703,163300,5503882185,3075,3075,3075,3075,0
|
|
20230703,163200,5503882185,3075,3075,3075,3075,0
|
|
20230703,163100,5503882185,3075,3075,3075,3075,0
|
|
20230703,163000,5503882185,3075,3075,3075,3075,0
|
|
20230703,162900,5503882185,3075,3075,3075,3075,0
|
|
20230703,162800,5503882185,3075,3075,3075,3075,0
|
|
20230703,162700,5503882185,3075,3075,3075,3075,0
|
|
20230703,162600,5503882185,3075,3075,3075,3075,0
|
|
20230703,162500,5503882185,3075,3075,3075,3075,0
|
|
20230703,162400,5503882185,3075,3075,3075,3075,0
|
|
20230703,162300,5503882185,3075,3075,3075,3075,0
|
|
20230703,162200,5503882185,3075,3075,3075,3075,0
|
|
20230703,162100,5503882185,3075,3075,3075,3075,0
|
|
20230703,162000,5503882185,3075,3075,3075,3075,0
|
|
20230703,161900,5503882185,3075,3075,3075,3075,0
|
|
20230703,161800,5503882185,3075,3075,3075,3075,0
|
|
20230703,161700,5503882185,3075,3075,3075,3075,0
|
|
20230703,161600,5503882185,3075,3075,3075,3075,0
|
|
20230703,161500,5503882185,3075,3075,3075,3075,0
|
|
20230703,161400,5503882185,3075,3075,3075,3075,0
|
|
20230703,161300,5503882185,3075,3075,3075,3075,0
|
|
20230703,161200,5503882185,3075,3075,3075,3075,0
|
|
20230703,161100,5503882185,3075,3075,3075,3075,0
|
|
20230703,161000,5503882185,3075,3075,3075,3075,0
|
|
20230703,160900,5503882185,3075,3075,3075,3075,0
|
|
20230703,160800,5503882185,3075,3075,3075,3075,0
|
|
20230703,160700,5503882185,3075,3075,3075,3075,0
|
|
20230703,160600,5503882185,3075,3075,3075,3075,0
|
|
20230703,160500,5503882185,3075,3075,3075,3075,0
|
|
20230703,160400,5503882185,3075,3075,3075,3075,80140
|
|
20230703,160300,5503882185,3075,3075,3075,3075,0
|
|
20230703,160200,5503882185,3075,3075,3075,3075,0
|
|
20230703,160100,5503882185,3075,3075,3075,3075,0
|
|
20230703,160000,5503882185,3075,3075,3075,3075,0
|
|
20230703,155900,5503882185,3075,3075,3075,3075,0
|
|
20230703,155800,5503882185,3075,3075,3075,3075,0
|
|
20230703,155700,5503882185,3075,3075,3075,3075,0
|
|
20230703,155600,5503882185,3075,3075,3075,3075,0
|
|
20230703,155500,5503882185,3075,3075,3075,3075,0
|
|
20230703,155400,5503882185,3075,3075,3075,3075,0
|
|
20230703,155300,5503882185,3075,3075,3075,3075,0
|
|
20230703,155200,5503882185,3075,3075,3075,3075,0
|
|
20230703,155100,5503882185,3075,3075,3075,3075,0
|
|
20230703,155000,5503882185,3075,3075,3075,3075,0
|
|
20230703,154900,5503882185,3075,3075,3075,3075,0
|
|
20230703,154800,5503882185,3075,3075,3075,3075,0
|
|
20230703,154700,5503882185,3075,3075,3075,3075,0
|
|
20230703,154600,5503882185,3075,3075,3075,3075,0
|
|
20230703,154500,5503882185,3075,3075,3075,3075,0
|
|
20230703,154400,5503882185,3075,3075,3075,3075,0
|
|
20230703,154300,5503882185,3075,3075,3075,3075,0
|
|
20230703,154200,5503882185,3075,3075,3075,3075,0
|
|
20230703,154100,5503882185,3075,3075,3075,3075,0
|
|
20230703,154000,5503882185,3075,3075,3075,3075,0
|
|
20230703,153900,5503882185,3075,3075,3075,3075,0
|
|
20230703,153800,5503882185,3075,3075,3075,3075,0
|
|
20230703,153700,5503882185,3075,3075,3075,3075,0
|
|
20230703,153600,5503882185,3075,3075,3075,3075,0
|
|
20230703,153500,5503882185,3075,3075,3075,3075,0
|
|
20230703,153400,5503882185,3075,3075,3075,3075,80140
|
|
20230703,153300,5503882185,3075,3075,3075,3075,0
|
|
20230703,153200,5503882185,3075,3075,3075,3075,0
|
|
20230703,153100,5503882185,3075,3075,3075,3075,0
|
|
20230703,153000,5503882185,3075,3075,3075,3075,80140
|
|
20230703,152900,5257451685,3105,3105,3105,3105,0
|
|
20230703,152800,5257451685,3105,3105,3105,3105,0
|
|
20230703,152700,5257451685,3105,3105,3105,3105,0
|
|
20230703,152600,5257451685,3105,3105,3105,3105,0
|
|
20230703,152500,5257451685,3105,3105,3105,3105,0
|
|
20230703,152400,5257451685,3105,3105,3105,3105,0
|
|
20230703,152300,5257451685,3105,3105,3105,3105,0
|
|
20230703,152200,5257451685,3105,3105,3105,3105,0
|
|
20230703,152100,5257451685,3105,3105,3105,3105,0
|
|
20230703,152000,5257451685,3105,3105,3105,3105,0
|
|
20230703,151900,5257451685,3105,3110,3110,3105,2952
|
|
20230703,151800,5248282010,3110,3095,3110,3095,9568
|
|
20230703,151700,5218565380,3100,3100,3100,3095,6258
|
|
20230703,151600,5199167085,3100,3095,3105,3095,8522
|
|
20230703,151500,5172751135,3100,3100,3100,3095,3514
|
|
20230703,151400,5161859295,3100,3095,3100,3095,4006
|
|
20230703,151300,5149446545,3095,3095,3095,3090,1850
|
|
20230703,151200,5143720805,3095,3090,3095,3090,5036
|
|
20230703,151100,5128138485,3095,3095,3095,3090,4671
|
|
20230703,151000,5113697660,3095,3095,3100,3095,2757
|
|
20230703,150900,5105164740,3095,3090,3095,3085,4328
|
|
20230703,150800,5091790425,3085,3080,3090,3080,3780
|
|
20230703,150700,5080132875,3080,3085,3090,3080,17043
|
|
20230703,150600,5027571700,3080,3100,3100,3080,64647
|
|
20230703,150500,4828026990,3100,3100,3105,3100,18052
|
|
20230703,150400,4772063515,3100,3105,3105,3100,1960
|
|
20230703,150300,4765984915,3100,3110,3110,3100,4909
|
|
20230703,150200,4750760765,3110,3115,3115,3105,17142
|
|
20230703,150100,4697475715,3115,3115,3115,3115,680
|
|
20230703,150000,4695357515,3115,3115,3120,3115,1648
|
|
20230703,145900,4690223935,3110,3110,3110,3110,1540
|
|
20230703,145800,4685434535,3120,3115,3120,3110,4421
|
|
20230703,145700,4671652185,3115,3115,3115,3115,1008
|
|
20230703,145600,4668512265,3115,3115,3120,3115,1692
|
|
20230703,145500,4663239170,3120,3115,3120,3115,1656
|
|
20230703,145400,4658079230,3115,3105,3115,3105,746
|
|
20230703,145300,4655757595,3105,3110,3110,3105,6127
|
|
20230703,145200,4636720390,3110,3105,3110,3105,1334
|
|
20230703,145100,4632574810,3105,3110,3110,3105,8003
|
|
20230703,145000,4607725490,3110,3110,3110,3110,1055
|
|
20230703,144900,4604444440,3110,3105,3110,3105,643
|
|
20230703,144800,4602446675,3105,3105,3105,3100,1782
|
|
20230703,144700,4596918765,3105,3100,3105,3100,2076
|
|
20230703,144600,4590473510,3100,3110,3110,3100,3744
|
|
20230703,144500,4578849450,3110,3110,3110,3105,3406
|
|
20230703,144400,4568273555,3110,3110,3110,3110,607
|
|
20230703,144300,4566385785,3110,3110,3110,3110,675
|
|
20230703,144200,4564286535,3110,3110,3110,3110,435
|
|
20230703,144100,4562933685,3110,3105,3110,3105,1638
|
|
20230703,144000,4557841255,3105,3105,3105,3105,248
|
|
20230703,143900,4557071215,3105,3110,3110,3105,3547
|
|
20230703,143800,4546057775,3105,3105,3105,3105,1278
|
|
20230703,143700,4542089585,3105,3105,3110,3105,1164
|
|
20230703,143600,4538472365,3105,3110,3110,3105,667
|
|
20230703,143500,4536398730,3105,3105,3105,3100,5156
|
|
20230703,143400,4520389500,3105,3110,3110,3105,4665
|
|
20230703,143300,4505898675,3110,3105,3110,3105,1546
|
|
20230703,143200,4501093015,3105,3110,3110,3105,4200
|
|
20230703,143100,4488045265,3110,3105,3110,3105,12487
|
|
20230703,143000,4449267075,3110,3110,3110,3110,5206
|
|
20230703,142900,4433076415,3115,3115,3115,3115,439
|
|
20230703,142800,4431708930,3115,3115,3115,3115,785
|
|
20230703,142700,4429263655,3115,3120,3120,3115,567
|
|
20230703,142600,4427497200,3115,3115,3115,3115,1321
|
|
20230703,142500,4423382285,3115,3115,3120,3115,2325
|
|
20230703,142400,4416130305,3115,3115,3115,3115,101
|
|
20230703,142300,4415815690,3115,3115,3120,3115,1852
|
|
20230703,142200,4410038695,3120,3120,3120,3120,1210
|
|
20230703,142100,4406263495,3120,3120,3120,3120,3199
|
|
20230703,142000,4396282615,3120,3120,3120,3120,3769
|
|
20230703,141900,4384523335,3120,3115,3120,3115,1352
|
|
20230703,141800,4380305245,3115,3115,3115,3115,1000
|
|
20230703,141700,4377190245,3115,3115,3115,3115,1342
|
|
20230703,141600,4373009915,3110,3110,3110,3105,11516
|
|
20230703,141500,4337230945,3115,3110,3115,3110,87
|
|
20230703,141400,4336960315,3110,3110,3110,3110,1166
|
|
20230703,141300,4333334055,3110,3115,3115,3110,4220
|
|
20230703,141200,4320208755,3115,3115,3115,3115,4084
|
|
20230703,141100,4307487095,3115,3115,3115,3115,600
|
|
20230703,141000,4305618095,3115,3115,3115,3115,2941
|
|
20230703,140900,4296456880,3115,3115,3115,3115,240
|
|
20230703,140800,4295709280,3115,3120,3120,3115,573
|
|
20230703,140700,4293921525,3120,3120,3120,3120,545
|
|
20230703,140600,4292221125,3120,3120,3120,3120,1866
|
|
20230703,140500,4286399205,3125,3120,3125,3120,582
|
|
20230703,140400,4284583360,3120,3120,3125,3120,5299
|
|
20230703,140300,4268049010,3125,3120,3125,3120,90
|
|
20230703,140200,4267768010,3120,3130,3130,3120,355
|
|
20230703,140100,4266657910,3130,3115,3130,3115,1506
|
|
20230703,140000,4261957110,3120,3115,3120,3115,409
|
|
20230703,135900,4260681470,3120,3120,3120,3115,352
|
|
20230703,135800,4259583235,3115,3115,3115,3115,1550
|
|
20230703,135700,4254754985,3110,3105,3110,3105,4932
|
|
20230703,135600,4239430130,3110,3105,3110,3105,2010
|
|
20230703,135500,4233184530,3105,3105,3105,3105,1096
|
|
20230703,135400,4229781450,3105,3110,3110,3105,2543
|
|
20230703,135300,4221877860,3110,3110,3110,3105,1254
|
|
20230703,135200,4217978270,3105,3105,3105,3105,230
|
|
20230703,135100,4217264120,3110,3105,3110,3105,2243
|
|
20230703,135000,4210298995,3105,3105,3110,3105,675
|
|
20230703,134900,4208203050,3105,3105,3110,3105,3353
|
|
20230703,134800,4197791305,3105,3110,3110,3105,3195
|
|
20230703,134700,4187862805,3110,3110,3110,3110,9130
|
|
20230703,134600,4159468505,3110,3110,3110,3110,4323
|
|
20230703,134500,4146023975,3110,3115,3115,3110,1556
|
|
20230703,134400,4141177535,3115,3120,3120,3115,3346
|
|
20230703,134300,4130754730,3120,3120,3120,3120,1245
|
|
20230703,134200,4126870330,3120,3120,3120,3120,811
|
|
20230703,134100,4124340010,3120,3120,3120,3120,4214
|
|
20230703,134000,4111192330,3120,3120,3120,3120,570
|
|
20230703,133900,4109413930,3120,3120,3125,3120,2369
|
|
20230703,133800,4102020150,3120,3120,3120,3120,1525
|
|
20230703,133700,4097262150,3120,3120,3120,3120,2568
|
|
20230703,133600,4089249990,3120,3120,3120,3120,1965
|
|
20230703,133500,4083119190,3120,3125,3125,3120,2972
|
|
20230703,133400,4073846545,3130,3120,3130,3120,1819
|
|
20230703,133300,4068170705,3120,3130,3130,3120,513
|
|
20230703,133200,4066570115,3120,3120,3120,3120,1680
|
|
20230703,133100,4061328515,3135,3120,3135,3120,23
|
|
20230703,133000,4061256740,3120,3125,3125,3120,430
|
|
20230703,132900,4059915130,3120,3130,3135,3120,5329
|
|
20230703,132800,4043278100,3130,3125,3130,3125,250
|
|
20230703,132700,4042496600,3125,3125,3125,3125,2000
|
|
20230703,132600,4036246600,3130,3130,3130,3130,989
|
|
20230703,132500,4033151030,3130,3130,3130,3130,0
|
|
20230703,132400,4033151030,3130,3125,3130,3125,554
|
|
20230703,132300,4031418245,3130,3130,3130,3130,326
|
|
20230703,132200,4030397865,3130,3130,3130,3125,643
|
|
20230703,132100,4028385430,3130,3125,3130,3125,1379
|
|
20230703,132000,4024074665,3125,3125,3130,3125,214
|
|
20230703,131900,4023405415,3125,3125,3125,3125,2201
|
|
20230703,131800,4016527290,3125,3130,3130,3125,580
|
|
20230703,131700,4014714440,3125,3125,3125,3125,2117
|
|
20230703,131600,4008098815,3130,3130,3130,3125,1752
|
|
20230703,131500,4002620315,3125,3130,3130,3125,1992
|
|
20230703,131400,3996387880,3130,3125,3130,3125,2362
|
|
20230703,131300,3988999825,3130,3130,3130,3125,2109
|
|
20230703,131200,3982400100,3130,3125,3130,3125,1049
|
|
20230703,131100,3979120975,3125,3125,3125,3120,1993
|
|
20230703,131000,3972895855,3125,3130,3130,3125,302
|
|
20230703,130900,3971951195,3130,3125,3130,3125,1538
|
|
20230703,130800,3967144640,3125,3125,3130,3125,5100
|
|
20230703,130700,3951206640,3130,3135,3135,3130,397
|
|
20230703,130600,3949964025,3135,3125,3135,3125,709
|
|
20230703,130500,3947744555,3125,3125,3125,3125,6946
|
|
20230703,130400,3926038305,3125,3115,3125,3115,542
|
|
20230703,130300,3924345255,3115,3110,3115,3110,672
|
|
20230703,130200,3922255185,3110,3125,3125,3110,4707
|
|
20230703,130100,3907588740,3130,3130,3130,3130,18
|
|
20230703,130000,3907532400,3130,3130,3130,3130,11
|
|
20230703,125900,3907497970,3130,3130,3130,3130,159
|
|
20230703,125800,3907000300,3130,3115,3130,3115,614
|
|
20230703,125700,3905085385,3115,3115,3115,3115,0
|
|
20230703,125600,3905085385,3115,3115,3115,3115,100
|
|
20230703,125500,3904773885,3115,3115,3120,3115,651
|
|
20230703,125400,3902745890,3120,3120,3120,3120,334
|
|
20230703,125300,3901703810,3115,3125,3125,3105,4889
|
|
20230703,125200,3886510015,3125,3130,3130,3125,1257
|
|
20230703,125100,3882579210,3125,3120,3125,3115,1163
|
|
20230703,125000,3878947635,3120,3115,3120,3110,51
|
|
20230703,124900,3878789005,3110,3105,3110,3105,2732
|
|
20230703,124800,3870301195,3105,3110,3110,3105,4188
|
|
20230703,124700,3857277855,3110,3115,3115,3110,1168
|
|
20230703,124600,3853645365,3110,3120,3120,3110,7084
|
|
20230703,124500,3831609265,3120,3120,3120,3120,679
|
|
20230703,124400,3829490785,3120,3120,3120,3115,67
|
|
20230703,124300,3829281775,3120,3110,3120,3110,1727
|
|
20230703,124200,3823904295,3110,3110,3120,3110,6134
|
|
20230703,124100,3804817535,3115,3120,3120,3115,14063
|
|
20230703,124000,3760978865,3120,3120,3125,3120,5257
|
|
20230703,123900,3744574720,3125,3120,3125,3120,2948
|
|
20230703,123800,3735371960,3120,3125,3125,3120,371
|
|
20230703,123700,3734214375,3125,3125,3125,3125,128
|
|
20230703,123600,3733814375,3125,3125,3125,3125,401
|
|
20230703,123500,3732561250,3120,3125,3125,3120,4154
|
|
20230703,123400,3719585005,3125,3125,3125,3120,1509
|
|
20230703,123300,3714875380,3125,3125,3125,3125,31
|
|
20230703,123200,3714778505,3125,3130,3130,3125,5900
|
|
20230703,123100,3696340985,3130,3130,3130,3130,250
|
|
20230703,123000,3695558485,3130,3130,3130,3130,494
|
|
20230703,122900,3694012265,3125,3125,3130,3125,1048
|
|
20230703,122800,3690737165,3125,3125,3125,3125,2730
|
|
20230703,122700,3682205915,3125,3130,3130,3125,11393
|
|
20230703,122600,3646602270,3130,3135,3135,3130,2351
|
|
20230703,122500,3639242395,3140,3140,3140,3140,100
|
|
20230703,122400,3638928395,3145,3150,3150,3145,105
|
|
20230703,122300,3638597660,3150,3150,3150,3150,835
|
|
20230703,122200,3635967410,3150,3135,3150,3135,2371
|
|
20230703,122100,3628511160,3145,3145,3145,3145,26
|
|
20230703,122000,3628429390,3145,3145,3145,3130,531
|
|
20230703,121900,3626759425,3135,3135,3135,3130,5328
|
|
20230703,121800,3610057145,3140,3145,3145,3140,4950
|
|
20230703,121700,3594503650,3145,3140,3145,3140,1514
|
|
20230703,121600,3589743840,3145,3140,3145,3140,359
|
|
20230703,121500,3588616430,3145,3145,3145,3145,32
|
|
20230703,121400,3588515790,3145,3145,3145,3145,10
|
|
20230703,121300,3588484340,3145,3145,3150,3145,2609
|
|
20230703,121200,3580278980,3145,3145,3150,3145,4213
|
|
20230703,121100,3567029090,3145,3150,3150,3145,54
|
|
20230703,121000,3566859255,3150,3145,3150,3145,3780
|
|
20230703,120900,3554971150,3145,3130,3145,3130,2484
|
|
20230703,120800,3547172150,3130,3140,3140,3130,1253
|
|
20230703,120700,3543244015,3140,3140,3140,3140,648
|
|
20230703,120600,3541209295,3140,3140,3140,3140,1202
|
|
20230703,120500,3537435015,3140,3140,3140,3140,640
|
|
20230703,120400,3535425415,3140,3145,3145,3140,618
|
|
20230703,120300,3533483395,3140,3130,3140,3130,8741
|
|
20230703,120200,3506090695,3135,3135,3135,3135,806
|
|
20230703,120100,3503563885,3130,3135,3135,3130,946
|
|
20230703,120000,3500598975,3135,3140,3145,3135,2398
|
|
20230703,115900,3493068445,3140,3145,3145,3140,1896
|
|
20230703,115800,3487105545,3145,3145,3145,3145,644
|
|
20230703,115700,3485080165,3140,3140,3140,3140,2771
|
|
20230703,115600,3476379225,3140,3135,3140,3135,1709
|
|
20230703,115500,3471015435,3130,3130,3130,3130,0
|
|
20230703,115400,3471015435,3130,3125,3130,3125,651
|
|
20230703,115300,3468978605,3125,3130,3130,3125,2387
|
|
20230703,115200,3461517625,3125,3130,3130,3125,736
|
|
20230703,115100,3459215525,3130,3125,3130,3125,1199
|
|
20230703,115000,3455468100,3125,3125,3125,3125,900
|
|
20230703,114900,3452655600,3125,3130,3130,3125,80
|
|
20230703,114800,3452405440,3130,3130,3130,3125,598
|
|
20230703,114700,3450536505,3125,3125,3125,3125,336
|
|
20230703,114600,3449486505,3130,3130,3130,3130,50
|
|
20230703,114500,3449330005,3125,3125,3125,3120,8958
|
|
20230703,114400,3421348185,3125,3125,3125,3125,500
|
|
20230703,114300,3419785685,3125,3130,3130,3125,972
|
|
20230703,114200,3416746930,3125,3125,3125,3125,72
|
|
20230703,114100,3416521930,3120,3135,3135,3120,3432
|
|
20230703,114000,3405784725,3140,3140,3140,3135,178
|
|
20230703,113900,3405225960,3140,3135,3140,3135,767
|
|
20230703,113800,3402820890,3135,3135,3135,3135,377
|
|
20230703,113700,3401638995,3135,3135,3135,3125,1132
|
|
20230703,113600,3398094965,3135,3135,3135,3125,1239
|
|
20230703,113500,3394222825,3140,3140,3140,3140,1
|
|
20230703,113400,3394219685,3125,3130,3130,3125,4340
|
|
20230703,113300,3380650805,3130,3130,3130,3130,309
|
|
20230703,113200,3379683635,3130,3135,3140,3130,4451
|
|
20230703,113100,3365750740,3135,3140,3140,3135,144
|
|
20230703,113000,3365299275,3140,3135,3140,3135,1170
|
|
20230703,112900,3361631305,3135,3135,3140,3135,3560
|
|
20230703,112800,3350468955,3140,3140,3140,3140,997
|
|
20230703,112700,3347338375,3140,3140,3140,3140,1322
|
|
20230703,112600,3343187295,3135,3140,3140,3135,2549
|
|
20230703,112500,3335184760,3140,3145,3145,3140,5091
|
|
20230703,112400,3319197680,3145,3145,3145,3140,1350
|
|
20230703,112300,3314955150,3145,3140,3145,3140,42
|
|
20230703,112200,3314823260,3145,3140,3145,3140,2559
|
|
20230703,112100,3306781565,3145,3140,3145,3140,33
|
|
20230703,112000,3306677905,3145,3145,3145,3140,504
|
|
20230703,111900,3305095325,3145,3140,3145,3140,26
|
|
20230703,111800,3305013675,3140,3140,3140,3140,376
|
|
20230703,111700,3303833035,3140,3145,3145,3135,6307
|
|
20230703,111600,3284042485,3145,3140,3145,3135,2623
|
|
20230703,111500,3275803540,3140,3135,3145,3135,40
|
|
20230703,111400,3275678050,3140,3140,3145,3140,2721
|
|
20230703,111300,3267133860,3140,3140,3140,3140,1814
|
|
20230703,111200,3261437900,3140,3145,3145,3140,551
|
|
20230703,111100,3259707505,3140,3145,3145,3140,3804
|
|
20230703,111000,3247762405,3145,3145,3145,3145,273
|
|
20230703,110900,3246903820,3145,3145,3150,3145,1671
|
|
20230703,110800,3241648520,3145,3140,3145,3140,4462
|
|
20230703,110700,3227616335,3140,3145,3145,3140,1419
|
|
20230703,110600,3223159820,3140,3145,3145,3140,304
|
|
20230703,110500,3222204540,3145,3145,3145,3145,200
|
|
20230703,110400,3221575540,3145,3140,3145,3140,544
|
|
20230703,110300,3219866865,3140,3135,3140,3135,1553
|
|
20230703,110200,3214998195,3135,3140,3140,3135,1545
|
|
20230703,110100,3210148340,3140,3140,3145,3140,1301
|
|
20230703,110000,3206063195,3140,3145,3145,3140,2125
|
|
20230703,105900,3199390170,3145,3140,3145,3140,490
|
|
20230703,105800,3197849765,3140,3145,3145,3140,1837
|
|
20230703,105700,3192081565,3145,3145,3145,3145,742
|
|
20230703,105600,3189747975,3145,3140,3145,3140,3746
|
|
20230703,105500,3177980895,3140,3150,3150,3140,2621
|
|
20230703,105400,3169740835,3145,3145,3145,3145,2655
|
|
20230703,105300,3161390860,3145,3140,3150,3140,685
|
|
20230703,105200,3159239030,3145,3150,3150,3145,2549
|
|
20230703,105100,3151221780,3145,3155,3155,3145,6840
|
|
20230703,105000,3129690945,3150,3155,3155,3150,1922
|
|
20230703,104900,3123629610,3155,3155,3155,3150,3084
|
|
20230703,104800,3113899810,3155,3150,3155,3145,381
|
|
20230703,104700,3112699605,3150,3155,3155,3150,1863
|
|
20230703,104600,3106827360,3155,3150,3155,3145,6343
|
|
20230703,104500,3086843245,3150,3145,3150,3140,11551
|
|
20230703,104400,3050515635,3145,3145,3145,3135,4283
|
|
20230703,104300,3037065265,3145,3130,3145,3130,4565
|
|
20230703,104200,3022738125,3130,3125,3130,3120,285
|
|
20230703,104100,3021847205,3125,3125,3125,3120,1069
|
|
20230703,104000,3018508195,3125,3130,3130,3125,1282
|
|
20230703,103900,3014498895,3130,3120,3130,3115,2692
|
|
20230703,103800,3006087255,3115,3110,3115,3110,4533
|
|
20230703,103700,2991967230,3110,3110,3115,3110,1378
|
|
20230703,103600,2987680650,3110,3105,3110,3105,8807
|
|
20230703,103500,2960306470,3105,3110,3110,3105,1154
|
|
20230703,103400,2956723030,3110,3110,3110,3105,3788
|
|
20230703,103300,2944957305,3110,3115,3115,3110,823
|
|
20230703,103200,2942397575,3110,3110,3115,3110,2325
|
|
20230703,103100,2935166820,3110,3110,3115,3110,1092
|
|
20230703,103000,2931768200,3115,3120,3120,3115,2054
|
|
20230703,102900,2925368860,3120,3120,3125,3120,2114
|
|
20230703,102800,2918772180,3120,3120,3120,3115,2735
|
|
20230703,102700,2910250345,3120,3125,3125,3120,506
|
|
20230703,102600,2908671550,3125,3115,3125,3110,1335
|
|
20230703,102500,2904507975,3125,3115,3125,3110,3577
|
|
20230703,102400,2893362790,3105,3105,3105,3100,4623
|
|
20230703,102300,2879013690,3105,3105,3110,3100,11827
|
|
20230703,102200,2842303020,3100,3105,3105,3095,15565
|
|
20230703,102100,2794046220,3105,3100,3120,3090,22744
|
|
20230703,102000,2723607035,3100,3125,3125,3100,71877
|
|
20230703,101900,2500049005,3125,3130,3135,3125,13526
|
|
20230703,101800,2457773045,3135,3135,3135,3130,3398
|
|
20230703,101700,2447132190,3135,3135,3135,3135,1066
|
|
20230703,101600,2443790280,3145,3140,3145,3135,15361
|
|
20230703,101500,2395621645,3140,3145,3145,3135,945
|
|
20230703,101400,2392654120,3140,3140,3140,3135,2592
|
|
20230703,101300,2384519340,3140,3140,3145,3140,515
|
|
20230703,101200,2382902120,3140,3145,3145,3140,1877
|
|
20230703,101100,2377008115,3140,3130,3140,3130,1983
|
|
20230703,101000,2370782995,3130,3140,3145,3130,3617
|
|
20230703,100900,2359448630,3140,3145,3145,3140,1941
|
|
20230703,100800,2353345830,3140,3140,3140,3130,1426
|
|
20230703,100700,2348871375,3130,3130,3140,3130,2589
|
|
20230703,100600,2340758765,3130,3125,3135,3125,1438
|
|
20230703,100500,2336261005,3125,3130,3130,3125,5691
|
|
20230703,100400,2318453135,3130,3135,3140,3130,3013
|
|
20230703,100300,2309022325,3135,3135,3135,3130,7807
|
|
20230703,100200,2284549900,3135,3130,3140,3130,1006
|
|
20230703,100100,2281393105,3130,3145,3145,3130,557
|
|
20230703,100000,2279649585,3130,3140,3145,3130,4473
|
|
20230703,095900,2265623580,3140,3145,3145,3140,268
|
|
20230703,095800,2264781455,3140,3130,3140,3130,4968
|
|
20230703,095700,2249227820,3135,3140,3140,3135,6933
|
|
20230703,095600,2227492610,3140,3150,3150,3125,4847
|
|
20230703,095500,2212325315,3150,3130,3150,3130,57
|
|
20230703,095400,2212146765,3150,3140,3150,3125,10981
|
|
20230703,095300,2177789895,3140,3150,3155,3130,15050
|
|
20230703,095200,2130611475,3155,3155,3155,3155,1328
|
|
20230703,095100,2126421635,3160,3160,3160,3155,431
|
|
20230703,095000,2125060735,3155,3155,3160,3155,1017
|
|
20230703,094900,2121852060,3155,3155,3160,3155,1618
|
|
20230703,094800,2116747170,3155,3155,3160,3155,5772
|
|
20230703,094700,2098521295,3160,3150,3180,3150,10078
|
|
20230703,094600,2066579320,3150,3125,3150,3125,17720
|
|
20230703,094500,2010985600,3125,3125,3130,3125,2308
|
|
20230703,094400,2003772535,3125,3135,3135,3125,12459
|
|
20230703,094300,1964826670,3130,3135,3135,3130,6419
|
|
20230703,094200,1944734715,3135,3135,3135,3130,1426
|
|
20230703,094100,1940265945,3135,3140,3140,3135,1517
|
|
20230703,094000,1935509800,3140,3135,3140,3130,4257
|
|
20230703,093900,1922162580,3135,3145,3145,3130,14413
|
|
20230703,093800,1876978650,3145,3135,3145,3135,4764
|
|
20230703,093700,1862016440,3140,3140,3145,3135,5976
|
|
20230703,093600,1843274955,3140,3145,3145,3135,7075
|
|
20230703,093500,1821053455,3145,3150,3150,3145,2547
|
|
20230703,093400,1813031475,3145,3150,3155,3140,3453
|
|
20230703,093300,1802183700,3150,3145,3150,3145,1060
|
|
20230703,093200,1798846440,3145,3150,3160,3140,4373
|
|
20230703,093100,1785078775,3150,3145,3150,3140,2993
|
|
20230703,093000,1775665220,3145,3155,3165,3140,13745
|
|
20230703,092900,1732324690,3160,3175,3175,3150,10886
|
|
20230703,092800,1697899970,3170,3150,3175,3145,7751
|
|
20230703,092700,1673362790,3150,3145,3155,3140,13452
|
|
20230703,092600,1630998880,3140,3130,3140,3130,5374
|
|
20230703,092500,1614163705,3130,3135,3140,3130,8712
|
|
20230703,092400,1586862915,3135,3140,3140,3135,4951
|
|
20230703,092300,1571336445,3135,3145,3145,3135,1938
|
|
20230703,092200,1565253820,3145,3140,3155,3135,4845
|
|
20230703,092100,1550003650,3135,3140,3145,3135,5739
|
|
20230703,092000,1532005860,3135,3140,3145,3130,14470
|
|
20230703,091900,1486608200,3140,3145,3150,3135,14394
|
|
20230703,091800,1441407700,3145,3150,3150,3140,9116
|
|
20230703,091700,1412737540,3145,3160,3165,3145,12238
|
|
20230703,091600,1374190360,3160,3150,3175,3145,11282
|
|
20230703,091500,1338482300,3150,3160,3190,3145,26893
|
|
20230703,091400,1253525460,3165,3165,3225,3160,122153
|
|
20230703,091300,863589170,3170,3145,3170,3145,15188
|
|
20230703,091200,815720110,3145,3125,3145,3120,5979
|
|
20230703,091100,797012440,3115,3115,3125,3115,17608
|
|
20230703,091000,742084300,3115,3110,3125,3110,20650
|
|
20230703,090900,677689480,3115,3120,3125,3115,16947
|
|
20230703,090800,624871250,3120,3130,3130,3120,13669
|
|
20230703,090700,582189465,3130,3130,3140,3125,7682
|
|
20230703,090600,558142420,3130,3135,3135,3120,13677
|
|
20230703,090500,515408360,3135,3135,3140,3125,6943
|
|
20230703,090400,493651325,3135,3140,3140,3120,9598
|
|
20230703,090300,463602805,3140,3130,3160,3120,31118
|
|
20230703,090200,365881835,3125,3100,3130,3100,21366
|
|
20230703,090100,299351350,3105,3105,3110,3100,20643
|
|
20230703,090000,235260685,3105,3105,3120,3100,71669
|